Stockscreener 앱 받기
199.21
1.15%
-2.6045
State Street Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $197.4 | $196.9 | $0.4657 | 613.0 | -2.19% |
| 2026-08-21 | $201.8 | $200.2 | $1.57 | 691.0 | +0.61% |
| 2026-08-20 | $200.6 | $200.1 | $0.4705 | 433.0 | -0.44% |
| 2026-08-19 | $201.5 | $201.5 | $0.00 | 469.0 | -0.92% |
| 2026-08-18 | $207.1 | $203.4 | $3.75 | 858.0 | -2.87% |
| 2026-08-17 | $209.9 | $208.2 | $1.69 | 1,531.0 | -0.10% |
| 2026-08-14 | $210.0 | $208.6 | $1.38 | 520.0 | +0.40% |
| 2026-08-13 | $208.8 | $203.6 | $5.13 | 504.0 | +2.23% |
| 2026-08-12 | $205.3 | $204.2 | $1.07 | 479.0 | +0.96% |
| 2026-08-11 | $203.3 | $202.3 | $1.09 | 1,577.0 | -0.46% |
| 2026-08-10 | $204.2 | $203.2 | $1.01 | 1,626.0 | -1.08% |
| 2026-08-07 | $205.4 | $205.4 | $0.00 | 58.00 | +6.39% |
| 2026-08-06 | $193.1 | $193.1 | $0.00 | 702.0 | -1.69% |
| 2026-08-05 | $200.1 | $196.4 | $3.69 | 625.0 | -1.13% |
| 2026-08-04 | $199.0 | $192.4 | $6.56 | 4,312.0 | +4.28% |
| 2026-08-03 | $191.2 | $190.5 | $0.7572 | 40,420.0 | +4.82% |
| 2026-07-31 | $181.7 | $181.7 | $0.025 | 338.0 | +0.79% |
| 2026-07-30 | $180.3 | $178.0 | $2.27 | 298.0 | +3.08% |
| 2026-07-29 | $177.6 | $174.9 | $2.68 | 698.0 | -1.47% |
| 2026-07-28 | $177.5 | $177.5 | $0.00 | 107.0 | -0.99% |
State Street Spdr Factset Innovative Technology Etf 주식 (XITK) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Factset Innovative Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XITK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Factset Innovative Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $210.0 | $190.5 | $19.54 | 56,031.0 | +8.63% |
| 2026-07 | $197.1 | $174.9 | $22.19 | 61,207.0 | -7.22% |
| 2026-06 | $211.2 | $180.4 | $30.81 | 25,059.0 | -2.32% |
| 2026-05 | $200.5 | $174.1 | $26.43 | 25,366.0 | +16.90% |
| 2026-04 | $173.3 | $142.7 | $30.55 | 37,032.0 | +17.00% |
| 2026-03 | $157.6 | $141.1 | $16.54 | 73,696.0 | -3.23% |
| 2026-02 | $165.9 | $142.3 | $23.67 | 45,650.0 | -7.94% |
| 2026-01 | $185.6 | $164.6 | $21.09 | 28,146.0 | -7.77% |
State Street Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $183.3 | $174.8 | $8.44 | 45,648.0 | +2.04% |
| 2025-11 | $187.5 | $165.7 | $21.83 | 27,098.0 | -6.27% |
| 2025-10 | $193.5 | $183.2 | $10.25 | 30,247.0 | -1.23% |
| 2025-09 | $196.9 | $183.7 | $13.18 | 36,446.0 | +1.76% |
| 2025-08 | $188.6 | $175.5 | $13.10 | 31,325.0 | +0.25% |
| 2025-07 | $191.9 | $183.7 | $8.28 | 33,318.0 | -1.42% |
| 2025-06 | $189.4 | $178.0 | $11.32 | 39,623.0 | +5.45% |
| 2025-05 | $182.8 | $164.0 | $18.73 | 57,955.0 | +9.96% |
| 2025-04 | $164.9 | $138.0 | $26.88 | 68,107.0 | +2.06% |
| 2025-03 | $177.0 | $157.4 | $19.66 | 50,207.0 | -9.30% |
| 2025-02 | $196.6 | $173.2 | $23.40 | 158,567.0 | -5.83% |
| 2025-01 | $190.3 | $174.0 | $16.30 | 104,796.0 | +7.66% |
State Street Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $190.9 | $172.8 | $18.10 | 79,649.0 | -3.80% |
| 2024-11 | $183.2 | $154.8 | $28.50 | 35,386.0 | +16.40% |
| 2024-10 | $161.0 | $151.1 | $9.88 | 32,739.0 | +0.87% |
| 2024-09 | $155.8 | $140.8 | $15.04 | 27,106.0 | +2.61% |
| 2024-08 | $152.2 | $129.5 | $22.72 | 47,679.0 | +1.49% |
| 2024-07 | $155.9 | $144.1 | $11.81 | 44,088.0 | +1.26% |
| 2024-06 | $147.3 | $139.5 | $7.80 | 57,397.0 | +4.09% |
| 2024-05 | $148.9 | $137.5 | $11.35 | 42,237.0 | +1.27% |
| 2024-04 | $149.4 | $132.6 | $16.79 | 154,424.0 | -6.88% |
| 2024-03 | $154.3 | $145.0 | $9.25 | 52,362.0 | -0.34% |
| 2024-02 | $154.8 | $143.9 | $10.88 | 248,403.0 | +4.19% |
| 2024-01 | $150.4 | $136.7 | $13.73 | 49,388.0 | -1.55% |
0.96%
0.12%
자본화:
|
볼륨(24시간):